4587 ペプチドリーム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	10,600	10,650	10,520	10,570	27,300	1,321.25
2014-12-29	10,710	10,950	10,620	10,650	69,600	1,331.25
2014-12-26	10,400	10,940	10,400	10,810	151,500	1,351.25
2014-12-25	10,380	10,480	10,180	10,290	78,300	1,286.25
2014-12-24	10,370	10,370	10,150	10,160	71,600	1,270
2014-12-22	10,500	10,660	10,360	10,370	45,200	1,296.25
2014-12-19	10,490	10,570	10,410	10,500	67,200	1,312.50
2014-12-18	10,220	10,230	10,150	10,160	44,700	1,270
2014-12-17	10,060	10,270	10,020	10,030	57,700	1,253.75
2014-12-16	10,350	10,380	10,020	10,050	65,600	1,256.25
2014-12-15	10,930	10,970	10,520	10,530	55,300	1,316.25
2014-12-12	10,920	10,940	10,580	10,860	93,000	1,357.50
2014-12-11	10,400	11,110	10,320	10,870	343,400	1,358.75
2014-12-10	10,000	10,440	10,000	10,350	98,700	1,293.75
2014-12-09	10,340	10,420	10,060	10,070	67,500	1,258.75
2014-12-08	10,120	10,450	10,020	10,350	83,600	1,293.75
2014-12-05	9,880	10,210	9,850	10,210	68,100	1,276.25
2014-12-04	10,020	10,070	9,860	9,940	69,200	1,242.50
2014-12-03	10,420	10,430	10,000	10,030	62,400	1,253.75
2014-12-02	10,210	10,430	10,160	10,350	46,900	1,293.75
2014-12-01	10,350	10,390	10,210	10,230	46,800	1,278.75
2014-11-28	10,300	10,400	10,250	10,350	73,300	1,293.75
2014-11-27	10,540	10,640	10,260	10,290	73,700	1,286.25
2014-11-26	10,410	10,550	10,320	10,460	49,500	1,307.50
2014-11-25	10,260	10,570	10,200	10,440	87,500	1,305
2014-11-21	10,200	10,350	10,140	10,230	46,700	1,278.75
2014-11-20	10,120	10,590	10,020	10,320	167,500	1,290
2014-11-19	10,000	10,070	9,860	9,950	47,600	1,243.75
2014-11-18	9,600	10,020	9,560	10,020	114,600	1,252.50
2014-11-17	9,740	9,760	9,480	9,560	67,000	1,195
2014-11-14	9,680	9,900	9,580	9,680	81,600	1,210
2014-11-13	9,860	9,950	9,580	9,750	103,100	1,218.75
2014-11-12	9,960	10,160	9,660	9,920	207,900	1,240
2014-11-11	10,880	10,890	10,530	10,610	188,400	1,326.25
2014-11-10	10,420	10,690	10,320	10,680	99,800	1,335
2014-11-07	10,700	10,700	10,310	10,400	76,300	1,300
2014-11-06	10,900	10,980	10,420	10,570	187,600	1,321.25
2014-11-05	10,220	10,880	10,070	10,820	192,600	1,352.50
2014-11-04	10,190	10,230	9,970	10,170	105,200	1,271.25
2014-10-31	9,820	10,080	9,700	10,050	108,300	1,256.25
2014-10-30	10,010	10,040	9,730	9,900	66,500	1,237.50
2014-10-29	10,250	10,260	9,990	10,000	50,900	1,250
2014-10-28	10,000	10,300	9,950	10,200	108,300	1,275
2014-10-27	10,070	10,160	9,910	10,040	76,800	1,255
2014-10-24	10,050	10,170	9,940	10,070	120,000	1,258.75
2014-10-23	10,000	10,290	9,680	9,890	246,900	1,236.25
2014-10-22	9,490	9,900	9,300	9,790	215,900	1,223.75
2014-10-21	9,200	9,430	9,080	9,220	121,900	1,152.50
2014-10-20	9,100	9,350	9,040	9,180	95,500	1,147.50
2014-10-17	8,960	9,350	8,810	8,880	124,100	1,110
2014-10-16	8,500	9,940	8,480	8,850	459,500	1,106.25
2014-10-15	8,910	8,960	8,500	8,710	115,500	1,088.75
2014-10-14	8,850	8,920	8,550	8,760	102,800	1,095
2014-10-10	8,890	9,590	8,810	9,100	252,300	1,137.50
2014-10-09	9,580	10,080	9,000	9,030	362,500	1,128.75
2014-10-08	8,690	10,070	8,580	9,600	654,800	1,200
2014-10-07	8,900	8,930	8,540	8,570	108,100	1,071.25
2014-10-06	9,000	9,190	8,840	8,950	110,900	1,118.75
2014-10-03	8,580	9,370	8,530	9,150	345,100	1,143.75
2014-10-02	8,250	8,510	8,220	8,330	139,500	1,041.25
2014-10-01	8,960	9,000	8,520	8,550	110,400	1,068.75
2014-09-30	8,920	9,180	8,800	8,920	97,700	1,115
2014-09-29	9,410	9,430	8,850	9,070	147,300	1,133.75
2014-09-26	9,450	9,680	9,360	9,470	91,600	1,183.75
2014-09-25	9,470	9,760	9,370	9,670	124,800	1,208.75
2014-09-24	10,000	10,010	9,190	9,350	319,500	1,168.75
2014-09-22	10,280	10,390	10,140	10,180	44,900	1,272.50
2014-09-19	10,270	10,320	10,150	10,300	81,800	1,287.50
2014-09-18	10,220	10,300	10,080	10,200	85,400	1,275
2014-09-17	10,350	10,440	10,230	10,260	68,200	1,282.50
2014-09-16	10,600	10,700	10,330	10,400	114,600	1,300
2014-09-12	10,510	10,650	10,360	10,410	90,500	1,301.25
2014-09-11	10,450	10,700	10,370	10,590	114,600	1,323.75
2014-09-10	10,620	10,620	10,260	10,370	165,200	1,296.25
2014-09-09	10,750	10,910	10,590	10,680	121,700	1,335
2014-09-08	10,790	11,340	10,510	10,570	369,100	1,321.25
2014-09-05	10,600	10,800	10,260	10,660	145,500	1,332.50
2014-09-04	10,480	10,770	10,330	10,450	87,200	1,306.25
2014-09-03	10,390	10,690	10,240	10,610	111,400	1,326.25
2014-09-02	10,800	10,820	10,360	10,380	122,400	1,297.50
2014-09-01	10,830	10,830	10,570	10,750	85,700	1,343.75
2014-08-29	10,600	10,720	10,410	10,700	119,500	1,337.50
2014-08-28	10,920	10,990	10,570	10,750	225,000	1,343.75
2014-08-27	10,750	11,380	10,630	11,150	481,300	1,393.75
2014-08-26	11,820	11,980	10,560	10,710	641,800	1,338.75
2014-08-25	10,210	11,410	10,200	11,220	619,700	1,402.50
2014-08-22	10,120	10,350	10,040	10,220	126,200	1,277.50
2014-08-21	10,000	10,520	9,860	10,220	387,700	1,277.50
2014-08-20	10,930	10,950	10,260	10,260	388,300	1,282.50
2014-08-19	11,190	11,190	10,820	11,030	292,400	1,378.75
2014-08-18	11,130	11,240	10,680	10,990	313,600	1,373.75
2014-08-15	10,920	11,500	10,640	11,000	859,500	1,375
2014-08-14	10,410	11,860	10,000	10,760	2,095,900	1,345
2014-08-13	9,230	10,530	9,200	10,530	1,050,000	1,316.25
2014-08-12	9,750	10,090	8,930	9,030	893,400	1,128.75
2014-08-11	9,130	9,710	9,010	9,600	558,900	1,200
2014-08-08	9,000	9,120	8,400	8,880	337,000	1,110
2014-08-07	8,800	9,030	8,550	8,890	443,100	1,111.25
2014-08-06	8,510	8,860	8,060	8,670	470,300	1,083.75
2014-08-05	7,990	8,490	7,980	8,460	471,000	1,057.50
2014-08-04	7,780	7,870	7,680	7,850	108,700	981.25
2014-08-01	7,620	7,720	7,580	7,680	122,400	960
2014-07-31	8,070	8,130	7,750	7,770	151,100	971.25
2014-07-30	7,790	8,070	7,720	8,030	151,500	1,003.75
2014-07-29	7,680	7,800	7,620	7,790	82,100	973.75
2014-07-28	7,680	7,730	7,600	7,600	65,300	950
2014-07-25	7,820	7,890	7,760	7,770	48,000	971.25
2014-07-24	7,730	7,990	7,710	7,820	104,000	977.50
2014-07-23	7,580	7,880	7,470	7,790	112,400	973.75
2014-07-22	7,410	7,660	7,400	7,610	78,100	951.25
2014-07-18	7,370	7,530	7,360	7,460	86,900	932.50
2014-07-17	7,700	7,760	7,550	7,580	69,500	947.50
2014-07-16	7,860	7,890	7,690	7,720	122,900	965
2014-07-15	8,030	8,080	7,910	8,010	124,800	1,001.25
2014-07-14	7,850	8,030	7,730	7,890	191,400	986.25
2014-07-11	7,400	7,720	7,380	7,700	110,600	962.50
2014-07-10	7,660	7,770	7,460	7,470	135,200	933.75
2014-07-09	7,630	7,840	7,600	7,690	126,600	961.25
2014-07-08	7,830	7,860	7,750	7,790	107,400	973.75
2014-07-07	7,920	8,110	7,750	7,970	114,400	996.25
2014-07-04	8,100	8,140	7,910	7,950	120,600	993.75
2014-07-03	8,090	8,220	7,890	8,000	203,300	1,000
2014-07-02	8,570	8,600	8,130	8,190	215,700	1,023.75
2014-07-01	7,600	8,330	7,600	8,310	387,500	1,038.75
2014-06-30	7,690	8,050	7,680	8,030	199,400	1,003.75
2014-06-27	8,020	8,100	7,700	7,740	359,100	967.50
2014-06-26	8,600	8,730	8,160	8,260	299,800	1,032.50
2014-06-25	8,900	9,150	8,560	8,570	364,200	1,071.25
2014-06-24	8,660	8,960	8,560	8,860	323,300	1,107.50
2014-06-23	9,060	9,070	8,570	8,740	343,400	1,092.50
2014-06-20	8,780	9,340	8,560	8,810	813,500	1,101.25
2014-06-19	8,420	8,960	8,330	8,550	632,000	1,068.75
2014-06-18	8,510	8,680	8,300	8,350	244,800	1,043.75
2014-06-17	8,470	8,750	8,200	8,420	399,100	1,052.50
2014-06-16	7,650	8,980	7,600	8,600	1,350,900	1,075
2014-06-13	7,160	7,600	7,110	7,590	306,800	948.75
2014-06-12	7,030	7,380	7,030	7,240	140,700	905
2014-06-11	7,050	7,240	6,890	7,160	179,300	895
2014-06-10	7,550	7,550	7,050	7,150	217,400	893.75
2014-06-09	7,480	7,640	7,380	7,490	274,600	936.25
2014-06-06	6,980	7,330	6,980	7,330	161,700	916.25
2014-06-05	7,340	7,400	6,910	7,090	230,300	886.25
2014-06-04	7,310	7,450	7,130	7,430	195,700	928.75
2014-06-03	7,690	7,700	7,320	7,460	289,400	932.50
2014-06-02	7,540	7,750	7,380	7,480	390,100	935
2014-05-30	6,870	7,290	6,840	7,270	443,700	908.75
2014-05-29	6,780	6,820	6,650	6,710	235,700	838.75
2014-05-28	6,690	6,790	6,550	6,750	227,500	843.75
2014-05-27	6,320	6,860	6,300	6,500	432,400	812.50
2014-05-26	6,470	6,790	6,220	6,300	375,500	787.50
2014-05-23	6,030	6,440	5,940	6,170	259,700	771.25
2014-05-22	5,700	6,020	5,620	5,980	330,200	747.50
2014-05-21	5,180	5,480	5,170	5,480	156,200	685
2014-05-20	5,320	5,540	5,270	5,360	181,300	670
2014-05-19	5,830	5,840	5,260	5,280	209,400	660
2014-05-16	6,070	6,120	5,670	5,770	265,100	721.25
2014-05-15	5,940	6,330	5,920	6,290	168,600	786.25
2014-05-14	5,700	6,200	5,480	6,090	288,900	761.25
2014-05-13	5,960	6,220	5,760	5,900	277,700	737.50
2014-05-12	6,080	6,120	5,480	5,580	319,400	697.50
2014-05-09	6,170	6,270	6,090	6,110	131,900	763.75
2014-05-08	6,680	6,700	6,210	6,260	171,600	782.50
2014-05-07	6,730	6,760	6,450	6,520	177,200	815
2014-05-02	6,730	7,130	6,710	6,900	250,900	862.50
2014-05-01	6,210	6,850	6,010	6,790	491,100	848.75
2014-04-30	6,510	6,520	6,090	6,110	238,900	763.75
2014-04-28	6,880	6,900	6,440	6,530	207,200	816.25
2014-04-25	7,090	7,290	7,020	7,050	117,600	881.25
2014-04-24	7,260	7,340	7,130	7,140	85,600	892.50
2014-04-23	7,320	7,440	7,150	7,350	120,200	918.75
2014-04-22	7,510	7,600	7,080	7,200	166,500	900
2014-04-21	7,740	7,790	7,490	7,510	141,600	938.75
2014-04-18	7,750	7,850	7,550	7,730	116,800	966.25
2014-04-17	8,190	8,190	7,680	7,680	211,600	960
2014-04-16	7,420	8,140	7,410	8,070	244,000	1,008.75
2014-04-15	7,820	7,850	7,320	7,410	148,300	926.25
2014-04-14	7,710	7,980	7,620	7,690	116,500	961.25
2014-04-11	7,860	8,050	7,810	7,860	152,400	982.50
2014-04-10	8,700	8,830	8,140	8,210	175,400	1,026.25
2014-04-09	8,470	8,800	8,410	8,500	133,600	1,062.50
2014-04-08	8,330	9,020	8,240	8,620	432,800	1,077.50
2014-04-07	8,780	8,800	8,420	8,500	205,300	1,062.50
2014-04-04	9,050	9,170	8,810	9,080	137,900	1,135
2014-04-03	9,550	9,550	9,050	9,100	282,000	1,137.50
2014-04-02	9,180	9,780	8,530	9,460	855,400	1,182.50
2014-04-01	8,190	8,490	8,070	8,280	167,500	1,035
2014-03-31	8,430	8,560	7,930	8,070	182,500	1,008.75
2014-03-28	8,200	8,450	8,110	8,360	186,500	1,045
2014-03-27	7,650	8,350	7,530	8,190	190,700	1,023.75
2014-03-26	7,860	8,130	7,650	7,900	336,900	987.50
2014-03-25	8,670	8,750	8,100	8,160	200,400	1,020
2014-03-24	8,700	9,080	8,660	8,910	121,100	1,113.75
2014-03-20	9,420	9,530	8,790	8,930	196,400	1,116.25
2014-03-19	9,700	9,920	9,410	9,560	107,800	1,195
2014-03-18	9,640	9,790	9,550	9,600	75,600	1,200
2014-03-17	9,530	9,730	9,260	9,370	105,200	1,171.25
2014-03-14	9,610	9,850	9,500	9,670	129,200	1,208.75
2014-03-13	10,210	10,290	9,960	10,010	99,600	1,251.25
2014-03-12	10,360	10,630	10,150	10,250	95,600	1,281.25
2014-03-11	10,760	10,850	10,270	10,450	162,300	1,306.25
2014-03-10	10,290	10,790	10,250	10,680	186,200	1,335
2014-03-07	10,270	10,470	9,910	10,280	323,500	1,285
2014-03-06	9,810	10,240	9,790	9,980	231,600	1,247.50
2014-03-05	9,480	9,700	9,420	9,540	118,300	1,192.50
2014-03-04	9,170	9,450	9,100	9,280	142,600	1,160
2014-03-03	9,900	9,920	9,350	9,470	198,600	1,183.75
2014-02-28	9,950	10,170	9,900	10,040	102,600	1,255
2014-02-27	10,090	10,120	9,860	9,960	140,300	1,245
2014-02-26	10,140	10,280	10,050	10,090	110,400	1,261.25
2014-02-25	10,200	10,350	10,130	10,170	97,700	1,271.25
2014-02-24	10,130	10,350	10,020	10,140	123,300	1,267.50
2014-02-21	10,140	10,240	9,990	10,110	97,700	1,263.75
2014-02-20	10,190	10,300	9,920	9,990	125,200	1,248.75
2014-02-19	10,250	10,650	10,110	10,250	184,400	1,281.25
2014-02-18	10,350	10,390	9,970	10,260	153,500	1,282.50
2014-02-17	9,960	10,350	9,430	10,230	238,200	1,278.75
2014-02-14	10,080	10,370	9,750	9,920	246,300	1,240
2014-02-13	10,650	10,770	10,020	10,080	353,200	1,260
2014-02-12	10,850	11,110	10,670	10,950	268,200	1,368.75
2014-02-10	10,190	10,740	10,030	10,440	266,100	1,305
2014-02-07	10,430	10,610	9,810	10,190	265,500	1,273.75
2014-02-06	9,500	10,410	9,500	10,040	405,700	1,255
2014-02-05	10,200	10,490	9,110	9,550	440,600	1,193.75
2014-02-04	8,980	9,700	8,230	9,700	1,249,300	1,212.50
2014-02-03	12,500	12,590	11,100	11,230	300,900	1,403.75
2014-01-31	13,100	13,580	12,710	12,850	209,700	1,606.25
2014-01-30	13,600	13,820	12,860	13,060	234,600	1,632.50
2014-01-29	13,100	13,380	13,030	13,210	107,000	1,651.25
2014-01-28	12,870	13,250	12,690	12,860	151,300	1,607.50
2014-01-27	13,000	13,150	12,710	12,760	221,500	1,595
2014-01-24	13,340	13,800	13,310	13,500	162,000	1,687.50
2014-01-23	14,000	14,150	13,500	13,620	309,300	1,702.50
2014-01-22	13,370	13,940	13,350	13,810	268,800	1,726.25
2014-01-21	13,610	13,740	13,370	13,400	189,000	1,675
2014-01-20	13,700	13,810	13,580	13,650	120,400	1,706.25
2014-01-17	13,960	14,020	13,660	13,710	208,500	1,713.75
2014-01-16	14,150	14,730	13,730	13,890	1,115,800	1,736.25
2014-01-15	13,600	14,080	13,380	13,430	319,700	1,678.75
2014-01-14	13,240	13,620	13,180	13,350	149,900	1,668.75
2014-01-10	13,930	14,150	13,650	13,680	301,600	1,710
2014-01-09	13,550	14,000	13,410	13,960	245,700	1,745
2014-01-08	13,410	13,880	13,270	13,740	202,900	1,717.50
2014-01-07	13,520	13,930	13,230	13,360	205,000	1,670
2014-01-06	14,050	14,230	13,690	13,730	411,500	1,716.25

分割・併合履歴： [2017-06-28]1株→2株 [2015-06-26]1株→4株